Permianville Royalty Trust PVL
NYSE · United States · Miscellaneous
$1.84-0.00 (-0.05%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.84 | -0.08% | $1.84 | $1.84 | $1.81 | 22.41K |
| 2026-10-01 | $1.84 | +1.10% | $1.83 | $1.84 | $1.81 | 31.40K |
| 2026-09-30 | $1.82 | 0.00% | $1.80 | $1.84 | $1.80 | 33.40K |
| 2026-09-29 | $1.82 | 0.00% | $1.82 | $1.85 | $1.79 | 51.70K |
| 2026-09-28 | $1.82 | +0.55% | $1.80 | $1.82 | $1.80 | 105.10K |
| 2026-09-25 | $1.81 | -0.55% | $1.80 | $1.83 | $1.79 | 42.90K |
| 2026-09-24 | $1.82 | -1.09% | $1.82 | $1.85 | $1.80 | 107.40K |
| 2026-09-23 | $1.84 | +0.55% | $1.85 | $1.85 | $1.81 | 44.60K |
| 2026-09-22 | $1.83 | -0.54% | $1.83 | $1.85 | $1.80 | 35.80K |
| 2026-09-21 | $1.84 | -1.08% | $1.86 | $1.87 | $1.83 | 32.10K |
| 2026-09-18 | $1.86 | -0.53% | $1.85 | $1.87 | $1.85 | 30.30K |
| 2026-09-17 | $1.87 | +1.08% | $1.83 | $1.88 | $1.83 | 33.20K |
| 2026-09-16 | $1.85 | -1.60% | $1.88 | $1.88 | $1.85 | 20.50K |
| 2026-09-15 | $1.88 | 0.00% | $1.88 | $1.89 | $1.87 | 44.60K |
| 2026-09-14 | $1.88 | +0.53% | $1.89 | $1.89 | $1.86 | 93.10K |
| 2026-09-11 | $1.87 | +1.08% | $1.86 | $1.89 | $1.86 | 29.80K |
| 2026-09-10 | $1.85 | -0.54% | $1.85 | $1.88 | $1.83 | 66.90K |
| 2026-09-09 | $1.86 | 0.00% | $1.87 | $1.87 | $1.85 | 31.20K |
| 2026-09-08 | $1.86 | +1.09% | $1.89 | $1.89 | $1.83 | 123.20K |
| 2026-09-04 | $1.84 | 0.00% | $1.84 | $1.85 | $1.83 | 36.00K |
| 2026-09-03 | $1.84 | -0.54% | $1.84 | $1.86 | $1.83 | 30.10K |
| 2026-09-02 | $1.85 | +2.21% | $1.81 | $1.86 | $1.81 | 24.60K |
| 2026-09-01 | $1.81 | -3.72% | $1.87 | $1.87 | $1.81 | 71.00K |
| 2026-08-31 | $1.88 | +2.17% | $1.86 | $1.89 | $1.85 | 199.30K |
| 2026-08-28 | $1.84 | +1.10% | $1.82 | $1.88 | $1.80 | 269.80K |
| 2026-08-27 | $1.82 | +0.55% | $1.80 | $1.82 | $1.80 | 54.70K |
| 2026-08-26 | $1.81 | 0.00% | $1.80 | $1.82 | $1.80 | 28.40K |
| 2026-08-25 | $1.81 | -0.55% | $1.82 | $1.82 | $1.80 | 34.00K |
| 2026-08-24 | $1.82 | +0.55% | $1.81 | $1.83 | $1.81 | 15.30K |
| 2026-08-21 | $1.81 | -1.63% | $1.81 | $1.85 | $1.81 | 54.90K |
| 2026-08-20 | $1.84 | 0.00% | $1.85 | $1.85 | $1.79 | 65.90K |
| 2026-08-19 | $1.84 | +2.79% | $1.79 | $1.85 | $1.78 | 75.30K |
| 2026-08-18 | $1.79 | +1.70% | $1.77 | $1.80 | $1.76 | 90.60K |
| 2026-08-17 | $1.76 | 0.00% | $1.77 | $1.77 | $1.75 | 55.60K |
| 2026-08-14 | $1.76 | 0.00% | $1.77 | $1.77 | $1.76 | 21.80K |
| 2026-08-13 | $1.76 | +0.57% | $1.76 | $1.77 | $1.75 | 11.20K |
| 2026-08-12 | $1.75 | +0.57% | $1.74 | $1.77 | $1.74 | 25.80K |
| 2026-08-11 | $1.74 | -0.57% | $1.75 | $1.76 | $1.74 | 15.70K |
| 2026-08-10 | $1.75 | +1.16% | $1.72 | $1.76 | $1.72 | 87.10K |
| 2026-08-07 | $1.73 | +1.17% | $1.71 | $1.73 | $1.71 | 37.50K |
| 2026-08-06 | $1.71 | -0.58% | $1.73 | $1.73 | $1.71 | 33.90K |
| 2026-08-05 | $1.72 | +0.58% | $1.71 | $1.74 | $1.71 | 49.50K |
| 2026-08-04 | $1.71 | -0.58% | $1.72 | $1.74 | $1.71 | 65.90K |
| 2026-08-03 | $1.72 | -0.58% | $1.71 | $1.74 | $1.70 | 36.60K |
| 2026-07-31 | $1.73 | +3.59% | $1.67 | $1.74 | $1.67 | 46.00K |
| 2026-07-30 | $1.67 | -1.18% | $1.69 | $1.72 | $1.67 | 33.80K |
| 2026-07-29 | $1.69 | 0.00% | $1.71 | $1.73 | $1.68 | 21.70K |
| 2026-07-28 | $1.69 | -0.59% | $1.72 | $1.72 | $1.68 | 23.70K |
| 2026-07-27 | $1.70 | 0.00% | $1.68 | $1.72 | $1.68 | 27.80K |
| 2026-07-24 | $1.70 | -1.16% | $1.72 | $1.73 | $1.69 | 34.80K |
| 2026-07-23 | $1.72 | -0.58% | $1.75 | $1.76 | $1.71 | 109.60K |
| 2026-07-22 | $1.73 | +0.58% | $1.74 | $1.77 | $1.73 | 84.20K |
| 2026-07-21 | $1.72 | -0.58% | $1.72 | $1.75 | $1.72 | 18.10K |
| 2026-07-20 | $1.73 | 0.00% | $1.74 | $1.75 | $1.72 | 45.90K |
| 2026-07-17 | $1.73 | +0.58% | $1.73 | $1.75 | $1.72 | 38.40K |
| 2026-07-16 | $1.72 | -0.58% | $1.74 | $1.76 | $1.72 | 21.60K |
| 2026-07-15 | $1.73 | +0.58% | $1.73 | $1.75 | $1.70 | 62.60K |
| 2026-07-14 | $1.72 | 0.00% | $1.74 | $1.77 | $1.71 | 37.60K |
| 2026-07-13 | $1.72 | +2.99% | $1.68 | $1.74 | $1.68 | 32.80K |
| 2026-07-10 | $1.67 | 0.00% | $1.67 | $1.70 | $1.65 | 24.30K |
| 2026-07-09 | $1.67 | -2.34% | $1.71 | $1.71 | $1.66 | 73.50K |
| 2026-07-08 | $1.71 | +3.64% | $1.64 | $1.73 | $1.63 | 103.40K |
| 2026-07-07 | $1.65 | +1.85% | $1.61 | $1.68 | $1.61 | 42.50K |
| 2026-07-06 | $1.62 | -1.82% | $1.65 | $1.65 | $1.58 | 131.00K |
| 2026-07-02 | $1.65 | -2.37% | $1.68 | $1.70 | $1.63 | 75.50K |
| 2026-07-01 | $1.69 | 0.00% | $1.68 | $1.71 | $1.68 | 39.10K |
| 2026-06-30 | $1.69 | -0.59% | $1.72 | $1.73 | $1.68 | 72.90K |
| 2026-06-29 | $1.70 | -1.16% | $1.73 | $1.74 | $1.70 | 112.90K |
| 2026-06-26 | $1.72 | +0.58% | $1.70 | $1.74 | $1.70 | 54.60K |
| 2026-06-25 | $1.71 | -4.47% | $1.79 | $1.79 | $1.71 | 358.10K |
| 2026-06-24 | $1.79 | +0.56% | $1.80 | $1.80 | $1.78 | 20.60K |
| 2026-06-23 | $1.78 | -0.56% | $1.81 | $1.82 | $1.78 | 32.70K |
| 2026-06-22 | $1.79 | -0.56% | $1.80 | $1.83 | $1.78 | 30.70K |
| 2026-06-18 | $1.80 | 0.00% | $1.82 | $1.83 | $1.78 | 61.60K |
| 2026-06-17 | $1.80 | 0.00% | $1.82 | $1.83 | $1.79 | 69.10K |
| 2026-06-16 | $1.80 | -2.17% | $1.79 | $1.84 | $1.79 | 109.40K |
| 2026-06-15 | $1.84 | -1.60% | $1.83 | $1.87 | $1.83 | 56.80K |
| 2026-06-12 | $1.87 | -0.53% | $1.90 | $1.90 | $1.85 | 22.10K |
| 2026-06-11 | $1.88 | 0.00% | $1.90 | $1.90 | $1.86 | 66.90K |
| 2026-06-10 | $1.88 | +2.73% | $1.84 | $1.90 | $1.81 | 186.60K |
| 2026-06-09 | $1.83 | -0.54% | $1.82 | $1.86 | $1.82 | 37.50K |
| 2026-06-08 | $1.84 | 0.00% | $1.84 | $1.87 | $1.84 | 52.40K |
| 2026-06-05 | $1.84 | -2.13% | $1.89 | $1.89 | $1.83 | 31.70K |
| 2026-06-04 | $1.88 | 0.00% | $1.85 | $1.89 | $1.83 | 40.50K |
| 2026-06-03 | $1.88 | -0.53% | $1.92 | $1.92 | $1.85 | 84.40K |
| 2026-06-02 | $1.89 | -0.53% | $1.90 | $1.92 | $1.87 | 41.30K |
| 2026-06-01 | $1.90 | +0.53% | $1.91 | $1.95 | $1.87 | 107.60K |
| 2026-05-29 | $1.89 | -1.05% | $1.90 | $1.92 | $1.87 | 46.10K |
| 2026-05-28 | $1.91 | -0.52% | $1.92 | $1.92 | $1.85 | 148.30K |
| 2026-05-27 | $1.92 | -0.52% | $1.91 | $1.93 | $1.91 | 43.70K |